29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 185500 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 2561 |
| 3 | 20240223 | 185400 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 4 | 20240223 | 185300 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 5 | 20240223 | 185200 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 6 | 20240223 | 185100 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 7 | 20240223 | 185000 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 8 | 20240223 | 184900 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 9 | 20240223 | 184800 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 10 | 20240223 | 184700 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 11 | 20240223 | 184600 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 12 | 20240223 | 184500 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 13 | 20240223 | 184400 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 14 | 20240223 | 184300 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 15 | 20240223 | 184200 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 16 | 20240223 | 184100 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 17 | 20240223 | 184000 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 18 | 20240223 | 183900 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 19 | 20240223 | 183800 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 20 | 20240223 | 183700 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 21 | 20240223 | 183600 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 22 | 20240223 | 183500 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 23 | 20240223 | 183400 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 24 | 20240223 | 183300 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 25 | 20240223 | 183200 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 26 | 20240223 | 183100 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 27 | 20240223 | 183000 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 28 | 20240223 | 182900 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 29 | 20240223 | 182800 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 30 | 20240223 | 182700 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 31 | 20240223 | 182600 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 32 | 20240223 | 182500 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 2561 |
| 33 | 20240223 | 182400 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 34 | 20240223 | 182300 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 35 | 20240223 | 182200 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 36 | 20240223 | 182100 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 37 | 20240223 | 182000 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 38 | 20240223 | 181900 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 39 | 20240223 | 181800 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 40 | 20240223 | 181700 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 41 | 20240223 | 181600 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 42 | 20240223 | 181500 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 43 | 20240223 | 181400 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 44 | 20240223 | 181300 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 45 | 20240223 | 181200 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 46 | 20240223 | 181100 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 47 | 20240223 | 181000 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 48 | 20240223 | 180900 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 49 | 20240223 | 180800 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 50 | 20240223 | 180700 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 51 | 20240223 | 180600 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 52 | 20240223 | 180500 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 53 | 20240223 | 180400 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 54 | 20240223 | 180300 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 55 | 20240223 | 180200 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 56 | 20240223 | 180100 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 57 | 20240223 | 180000 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 58 | 20240223 | 175900 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 59 | 20240223 | 175800 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 60 | 20240223 | 175700 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 61 | 20240223 | 175600 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 62 | 20240223 | 175500 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 2561 |
| 63 | 20240223 | 175400 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 64 | 20240223 | 175300 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 65 | 20240223 | 175200 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 66 | 20240223 | 175100 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 67 | 20240223 | 175000 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 68 | 20240223 | 174900 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 69 | 20240223 | 174800 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 70 | 20240223 | 174700 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 71 | 20240223 | 174600 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 72 | 20240223 | 174500 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 73 | 20240223 | 174400 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 74 | 20240223 | 174300 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 75 | 20240223 | 174200 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 76 | 20240223 | 174100 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 77 | 20240223 | 174000 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 78 | 20240223 | 173900 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 79 | 20240223 | 173800 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 80 | 20240223 | 173700 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 81 | 20240223 | 173600 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 82 | 20240223 | 173500 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 83 | 20240223 | 173400 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 84 | 20240223 | 173300 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 85 | 20240223 | 173200 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 86 | 20240223 | 173100 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 87 | 20240223 | 173000 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 88 | 20240223 | 172900 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 89 | 20240223 | 172800 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 90 | 20240223 | 172700 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 91 | 20240223 | 172600 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 92 | 20240223 | 172500 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 2561 |
| 93 | 20240223 | 172400 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 94 | 20240223 | 172300 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 95 | 20240223 | 172200 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 96 | 20240223 | 172100 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 97 | 20240223 | 172000 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 98 | 20240223 | 171900 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 99 | 20240223 | 171800 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 100 | 20240223 | 171700 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 101 | 20240223 | 171600 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 102 | 20240223 | 171500 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 103 | 20240223 | 171400 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 104 | 20240223 | 171300 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 105 | 20240223 | 171200 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 106 | 20240223 | 171100 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 107 | 20240223 | 171000 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 108 | 20240223 | 170900 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 109 | 20240223 | 170800 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 110 | 20240223 | 170700 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 111 | 20240223 | 170600 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 112 | 20240223 | 170500 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 113 | 20240223 | 170400 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 114 | 20240223 | 170300 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 115 | 20240223 | 170200 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 116 | 20240223 | 170100 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 117 | 20240223 | 170000 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 118 | 20240223 | 165900 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 119 | 20240223 | 165800 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 120 | 20240223 | 165700 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 121 | 20240223 | 165600 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 122 | 20240223 | 165500 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 2561 |
| 123 | 20240223 | 165400 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 124 | 20240223 | 165300 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 125 | 20240223 | 165200 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 126 | 20240223 | 165100 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 127 | 20240223 | 165000 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 128 | 20240223 | 164900 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 129 | 20240223 | 164800 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 130 | 20240223 | 164700 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 131 | 20240223 | 164600 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 132 | 20240223 | 164500 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 133 | 20240223 | 164400 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 134 | 20240223 | 164300 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 135 | 20240223 | 164200 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 136 | 20240223 | 164100 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 137 | 20240223 | 164000 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 138 | 20240223 | 163900 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 139 | 20240223 | 163800 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 140 | 20240223 | 163700 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 141 | 20240223 | 163600 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 142 | 20240223 | 163500 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 143 | 20240223 | 163400 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 144 | 20240223 | 163300 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 145 | 20240223 | 163200 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 146 | 20240223 | 163100 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 147 | 20240223 | 163000 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 148 | 20240223 | 162900 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 149 | 20240223 | 162800 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 150 | 20240223 | 162700 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 151 | 20240223 | 162600 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 152 | 20240223 | 162500 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 2561 |
| 153 | 20240223 | 162400 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 154 | 20240223 | 162300 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 155 | 20240223 | 162200 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 156 | 20240223 | 162100 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 157 | 20240223 | 162000 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 158 | 20240223 | 161900 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 159 | 20240223 | 161800 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 160 | 20240223 | 161700 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 161 | 20240223 | 161600 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 162 | 20240223 | 161500 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 163 | 20240223 | 161400 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 164 | 20240223 | 161300 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 165 | 20240223 | 161200 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 166 | 20240223 | 161100 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 167 | 20240223 | 161000 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 168 | 20240223 | 160900 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 169 | 20240223 | 160800 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 170 | 20240223 | 160700 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 171 | 20240223 | 160600 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 172 | 20240223 | 160500 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 173 | 20240223 | 160400 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 174 | 20240223 | 160300 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 175 | 20240223 | 160200 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 176 | 20240223 | 160100 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 177 | 20240223 | 160000 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 178 | 20240223 | 155900 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 179 | 20240223 | 155800 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 180 | 20240223 | 155700 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 181 | 20240223 | 155600 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 182 | 20240223 | 155500 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 2561 |
| 183 | 20240223 | 155400 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 184 | 20240223 | 155300 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 185 | 20240223 | 155200 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 186 | 20240223 | 155100 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 187 | 20240223 | 155000 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 188 | 20240223 | 154900 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 189 | 20240223 | 154800 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 190 | 20240223 | 154700 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 191 | 20240223 | 154600 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 192 | 20240223 | 154500 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 193 | 20240223 | 154400 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 194 | 20240223 | 154300 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 195 | 20240223 | 154200 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 196 | 20240223 | 154100 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 197 | 20240223 | 154000 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 198 | 20240223 | 153900 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 199 | 20240223 | 153800 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 200 | 20240223 | 153700 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 201 | 20240223 | 153600 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 202 | 20240223 | 153500 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 203 | 20240223 | 153400 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 204 | 20240223 | 153300 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 205 | 20240223 | 153200 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 206 | 20240223 | 153100 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 207 | 20240223 | 153000 | 1483145420 | 4430 | 4430 | 4430 | 4430 | 2561 |
| 208 | 20240223 | 152900 | 1471800190 | 4425 | 4425 | 4425 | 4425 | 0 |
| 209 | 20240223 | 152800 | 1471800190 | 4425 | 4425 | 4425 | 4425 | 0 |
| 210 | 20240223 | 152700 | 1471800190 | 4425 | 4425 | 4425 | 4425 | 0 |
| 211 | 20240223 | 152600 | 1471800190 | 4425 | 4425 | 4425 | 4425 | 0 |
| 212 | 20240223 | 152500 | 1471800190 | 4425 | 4425 | 4425 | 4425 | 0 |
| 213 | 20240223 | 152400 | 1471800190 | 4425 | 4425 | 4425 | 4425 | 0 |
| 214 | 20240223 | 152300 | 1471800190 | 4425 | 4425 | 4425 | 4425 | 0 |
| 215 | 20240223 | 152200 | 1471800190 | 4425 | 4425 | 4425 | 4425 | 0 |
| 216 | 20240223 | 152100 | 1471800190 | 4425 | 4425 | 4425 | 4425 | 0 |
| 217 | 20240223 | 152000 | 1471800190 | 4425 | 4425 | 4425 | 4425 | 0 |
| 218 | 20240223 | 151900 | 1471800190 | 4425 | 4425 | 4425 | 4420 | 684 |
| 219 | 20240223 | 151800 | 1468773705 | 4425 | 4420 | 4425 | 4420 | 1235 |
| 220 | 20240223 | 151700 | 1463313995 | 4420 | 4425 | 4425 | 4420 | 449 |
| 221 | 20240223 | 151600 | 1461328125 | 4425 | 4420 | 4425 | 4420 | 136 |
| 222 | 20240223 | 151500 | 1460726840 | 4425 | 4420 | 4425 | 4420 | 606 |
| 223 | 20240223 | 151400 | 1458048295 | 4420 | 4420 | 4420 | 4420 | 602 |
| 224 | 20240223 | 151300 | 1455387455 | 4425 | 4425 | 4425 | 4420 | 375 |
| 225 | 20240223 | 151200 | 1453729945 | 4420 | 4425 | 4425 | 4420 | 3071 |
| 226 | 20240223 | 151100 | 1440153640 | 4425 | 4425 | 4425 | 4420 | 454 |
| 227 | 20240223 | 151000 | 1438145575 | 4425 | 4425 | 4430 | 4425 | 302 |
| 228 | 20240223 | 150900 | 1436809220 | 4425 | 4425 | 4425 | 4420 | 485 |
| 229 | 20240223 | 150800 | 1434663610 | 4425 | 4425 | 4425 | 4420 | 176 |
| 230 | 20240223 | 150700 | 1433885465 | 4430 | 4420 | 4430 | 4420 | 939 |
| 231 | 20240223 | 150600 | 1429731790 | 4420 | 4425 | 4425 | 4420 | 106 |
| 232 | 20240223 | 150500 | 1429263075 | 4425 | 4425 | 4425 | 4425 | 800 |
| 233 | 20240223 | 150400 | 1425723075 | 4435 | 4425 | 4435 | 4425 | 331 |
| 234 | 20240223 | 150300 | 1424258390 | 4435 | 4430 | 4435 | 4430 | 111 |
| 235 | 20240223 | 150200 | 1423766605 | 4430 | 4430 | 4430 | 4430 | 100 |
| 236 | 20240223 | 150100 | 1423323605 | 4420 | 4425 | 4425 | 4420 | 450 |
| 237 | 20240223 | 150000 | 1421334345 | 4420 | 4420 | 4420 | 4420 | 0 |
| 238 | 20240223 | 145900 | 1421334345 | 4420 | 4420 | 4420 | 4420 | 130 |
| 239 | 20240223 | 145800 | 1420759745 | 4420 | 4425 | 4425 | 4420 | 1500 |
| 240 | 20240223 | 145700 | 1414127215 | 4425 | 4425 | 4425 | 4425 | 0 |
| 241 | 20240223 | 145600 | 1414127215 | 4425 | 4425 | 4425 | 4425 | 320 |
| 242 | 20240223 | 145500 | 1412711215 | 4425 | 4425 | 4425 | 4425 | 1 |
| 243 | 20240223 | 145400 | 1412706790 | 4425 | 4435 | 4435 | 4425 | 1625 |
| 244 | 20240223 | 145300 | 1405507495 | 4435 | 4435 | 4435 | 4435 | 19 |
| 245 | 20240223 | 145200 | 1405423230 | 4435 | 4435 | 4435 | 4435 | 0 |
| 246 | 20240223 | 145100 | 1405423230 | 4435 | 4435 | 4435 | 4435 | 500 |
| 247 | 20240223 | 145000 | 1403205730 | 4425 | 4425 | 4425 | 4425 | 180 |
| 248 | 20240223 | 144900 | 1402409230 | 4425 | 4425 | 4425 | 4420 | 758 |
| 249 | 20240223 | 144800 | 1399058420 | 4425 | 4425 | 4425 | 4425 | 0 |
| 250 | 20240223 | 144700 | 1399058420 | 4425 | 4440 | 4440 | 4425 | 1283 |
| 251 | 20240223 | 144600 | 1393378915 | 4440 | 4440 | 4440 | 4440 | 91 |
| 252 | 20240223 | 144500 | 1392974875 | 4440 | 4430 | 4440 | 4430 | 34 |
| 253 | 20240223 | 144400 | 1392824245 | 4440 | 4440 | 4440 | 4430 | 621 |
| 254 | 20240223 | 144300 | 1390071955 | 4445 | 4440 | 4445 | 4440 | 301 |
| 255 | 20240223 | 144200 | 1388735510 | 4440 | 4425 | 4440 | 4425 | 154 |
| 256 | 20240223 | 144100 | 1388053545 | 4425 | 4425 | 4425 | 4425 | 547 |
| 257 | 20240223 | 144000 | 1385633070 | 4425 | 4425 | 4425 | 4425 | 44 |
| 258 | 20240223 | 143900 | 1385438370 | 4425 | 4420 | 4425 | 4420 | 215 |
| 259 | 20240223 | 143800 | 1384488065 | 4420 | 4420 | 4420 | 4415 | 110 |
| 260 | 20240223 | 143700 | 1384001920 | 4420 | 4415 | 4420 | 4415 | 433 |
| 261 | 20240223 | 143600 | 1382090170 | 4420 | 4420 | 4420 | 4420 | 111 |
| 262 | 20240223 | 143500 | 1381599550 | 4420 | 4420 | 4420 | 4420 | 24 |
| 263 | 20240223 | 143400 | 1381493470 | 4420 | 4420 | 4420 | 4420 | 6 |
| 264 | 20240223 | 143300 | 1381466950 | 4420 | 4420 | 4420 | 4420 | 405 |
| 265 | 20240223 | 143200 | 1379676850 | 4415 | 4420 | 4420 | 4415 | 210 |
| 266 | 20240223 | 143100 | 1378749650 | 4420 | 4420 | 4420 | 4415 | 299 |
| 267 | 20240223 | 143000 | 1377428435 | 4415 | 4420 | 4420 | 4415 | 111 |
| 268 | 20240223 | 142900 | 1376938315 | 4420 | 4415 | 4420 | 4415 | 275 |
| 269 | 20240223 | 142800 | 1375724085 | 4415 | 4415 | 4415 | 4415 | 4 |
| 270 | 20240223 | 142700 | 1375706425 | 4415 | 4415 | 4415 | 4415 | 83 |
| 271 | 20240223 | 142600 | 1375339980 | 4415 | 4415 | 4415 | 4415 | 1163 |
| 272 | 20240223 | 142500 | 1370205335 | 4415 | 4420 | 4425 | 4415 | 908 |
| 273 | 20240223 | 142400 | 1366192970 | 4420 | 4420 | 4420 | 4420 | 358 |
| 274 | 20240223 | 142300 | 1364610610 | 4420 | 4420 | 4420 | 4420 | 101 |
| 275 | 20240223 | 142200 | 1364164190 | 4425 | 4425 | 4425 | 4425 | 1 |
| 276 | 20240223 | 142100 | 1364159765 | 4415 | 4420 | 4420 | 4415 | 220 |
| 277 | 20240223 | 142000 | 1363187710 | 4425 | 4425 | 4425 | 4425 | 2 |
| 278 | 20240223 | 141900 | 1363178860 | 4425 | 4425 | 4425 | 4420 | 202 |
| 279 | 20240223 | 141800 | 1362285015 | 4430 | 4430 | 4430 | 4430 | 1 |
| 280 | 20240223 | 141700 | 1362280585 | 4420 | 4430 | 4430 | 4420 | 191 |
| 281 | 20240223 | 141600 | 1361436355 | 4430 | 4430 | 4430 | 4430 | 1 |
| 282 | 20240223 | 141500 | 1361431925 | 4415 | 4430 | 4430 | 4415 | 22 |
| 283 | 20240223 | 141400 | 1361334615 | 4430 | 4415 | 4430 | 4410 | 150 |
| 284 | 20240223 | 141300 | 1360672920 | 4410 | 4430 | 4430 | 4410 | 405 |
| 285 | 20240223 | 141200 | 1358886810 | 4410 | 4425 | 4425 | 4410 | 3425 |
| 286 | 20240223 | 141100 | 1343751100 | 4430 | 4430 | 4430 | 4430 | 502 |
| 287 | 20240223 | 141000 | 1341527240 | 4430 | 4430 | 4430 | 4430 | 2 |
| 288 | 20240223 | 140900 | 1341518380 | 4430 | 4425 | 4430 | 4425 | 51 |
| 289 | 20240223 | 140800 | 1341292455 | 4440 | 4420 | 4440 | 4420 | 1006 |
| 290 | 20240223 | 140700 | 1336825935 | 4420 | 4420 | 4420 | 4420 | 75 |
| 291 | 20240223 | 140600 | 1336494435 | 4420 | 4420 | 4420 | 4420 | 100 |
| 292 | 20240223 | 140500 | 1336052435 | 4420 | 4420 | 4420 | 4420 | 10 |
| 293 | 20240223 | 140400 | 1336008235 | 4420 | 4420 | 4420 | 4420 | 521 |
| 294 | 20240223 | 140300 | 1333705415 | 4415 | 4415 | 4415 | 4415 | 0 |
| 295 | 20240223 | 140200 | 1333705415 | 4415 | 4425 | 4425 | 4415 | 2753 |
| 296 | 20240223 | 140100 | 1321534875 | 4425 | 4425 | 4425 | 4425 | 100 |
| 297 | 20240223 | 140000 | 1321092375 | 4425 | 4440 | 4440 | 4425 | 1155 |
| 298 | 20240223 | 135900 | 1315980400 | 4425 | 4425 | 4425 | 4425 | 0 |
| 299 | 20240223 | 135800 | 1315980400 | 4425 | 4425 | 4425 | 4425 | 175 |
| 300 | 20240223 | 135700 | 1315206025 | 4430 | 4435 | 4435 | 4430 | 1135 |
| 301 | 20240223 | 135600 | 1310177475 | 4440 | 4440 | 4440 | 4440 | 10 |
| 302 | 20240223 | 135500 | 1310133075 | 4440 | 4440 | 4440 | 4440 | 9 |
| 303 | 20240223 | 135400 | 1310093115 | 4430 | 4430 | 4430 | 4430 | 50 |
| 304 | 20240223 | 135300 | 1309871615 | 4430 | 4430 | 4430 | 4430 | 40 |
| 305 | 20240223 | 135200 | 1309694415 | 4430 | 4430 | 4430 | 4430 | 218 |
| 306 | 20240223 | 135100 | 1308728675 | 4430 | 4430 | 4430 | 4430 | 355 |
| 307 | 20240223 | 135000 | 1307156025 | 4430 | 4420 | 4430 | 4420 | 579 |
| 308 | 20240223 | 134900 | 1304594580 | 4425 | 4425 | 4425 | 4425 | 2 |
| 309 | 20240223 | 134800 | 1304585730 | 4425 | 4425 | 4425 | 4425 | 5 |
| 310 | 20240223 | 134700 | 1304563605 | 4420 | 4420 | 4420 | 4420 | 22 |
| 311 | 20240223 | 134600 | 1304466365 | 4420 | 4420 | 4420 | 4420 | 838 |
| 312 | 20240223 | 134500 | 1300762405 | 4420 | 4420 | 4420 | 4420 | 1101 |
| 313 | 20240223 | 134400 | 1295895985 | 4420 | 4420 | 4420 | 4420 | 0 |
| 314 | 20240223 | 134300 | 1295895985 | 4420 | 4420 | 4420 | 4420 | 505 |
| 315 | 20240223 | 134200 | 1293663885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 316 | 20240223 | 134100 | 1293663885 | 4415 | 4420 | 4430 | 4415 | 723 |
| 317 | 20240223 | 134000 | 1290470900 | 4430 | 4420 | 4430 | 4420 | 67 |
| 318 | 20240223 | 133900 | 1290174740 | 4420 | 4420 | 4420 | 4415 | 137 |
| 319 | 20240223 | 133800 | 1289569210 | 4420 | 4420 | 4420 | 4415 | 428 |
| 320 | 20240223 | 133700 | 1287677550 | 4420 | 4420 | 4420 | 4420 | 17 |
| 321 | 20240223 | 133600 | 1287602410 | 4420 | 4420 | 4420 | 4420 | 1224 |
| 322 | 20240223 | 133500 | 1282192330 | 4420 | 4425 | 4445 | 4420 | 1100 |
| 323 | 20240223 | 133400 | 1277325355 | 4445 | 4445 | 4445 | 4445 | 111 |
| 324 | 20240223 | 133300 | 1276831960 | 4445 | 4445 | 4445 | 4445 | 1 |
| 325 | 20240223 | 133200 | 1276827515 | 4445 | 4435 | 4445 | 4415 | 4569 |
| 326 | 20240223 | 133100 | 1256628510 | 4450 | 4450 | 4450 | 4450 | 80 |
| 327 | 20240223 | 133000 | 1256272510 | 4450 | 4450 | 4450 | 4450 | 100 |
| 328 | 20240223 | 132900 | 1255827510 | 4450 | 4435 | 4450 | 4430 | 12 |
| 329 | 20240223 | 132800 | 1255774285 | 4435 | 4430 | 4435 | 4430 | 14 |
| 330 | 20240223 | 132700 | 1255712240 | 4435 | 4430 | 4435 | 4430 | 555 |
| 331 | 20240223 | 132600 | 1253250845 | 4435 | 4435 | 4435 | 4430 | 159 |
| 332 | 20240223 | 132500 | 1252545685 | 4430 | 4430 | 4430 | 4430 | 74 |
| 333 | 20240223 | 132400 | 1252217865 | 4430 | 4430 | 4430 | 4430 | 4 |
| 334 | 20240223 | 132300 | 1252200145 | 4430 | 4430 | 4430 | 4430 | 0 |
| 335 | 20240223 | 132200 | 1252200145 | 4430 | 4430 | 4430 | 4430 | 2 |
| 336 | 20240223 | 132100 | 1252191285 | 4430 | 4430 | 4430 | 4430 | 14 |
| 337 | 20240223 | 132000 | 1252129265 | 4425 | 4425 | 4425 | 4425 | 27 |
| 338 | 20240223 | 131900 | 1252009790 | 4430 | 4420 | 4430 | 4420 | 1516 |
| 339 | 20240223 | 131800 | 1245309060 | 4425 | 4425 | 4430 | 4420 | 898 |
| 340 | 20240223 | 131700 | 1241335565 | 4430 | 4430 | 4435 | 4425 | 56 |
| 341 | 20240223 | 131600 | 1241087620 | 4430 | 4430 | 4430 | 4430 | 20 |
| 342 | 20240223 | 131500 | 1240999020 | 4435 | 4430 | 4435 | 4425 | 87 |
| 343 | 20240223 | 131400 | 1240613545 | 4425 | 4430 | 4430 | 4425 | 132 |
| 344 | 20240223 | 131300 | 1240029210 | 4430 | 4430 | 4430 | 4430 | 7 |
| 345 | 20240223 | 131200 | 1239998200 | 4430 | 4430 | 4430 | 4430 | 3 |
| 346 | 20240223 | 131100 | 1239984910 | 4430 | 4430 | 4430 | 4430 | 43 |
| 347 | 20240223 | 131000 | 1239794420 | 4430 | 4430 | 4430 | 4430 | 57 |
| 348 | 20240223 | 130900 | 1239541910 | 4435 | 4430 | 4435 | 4430 | 4 |
| 349 | 20240223 | 130800 | 1239524185 | 4435 | 4435 | 4435 | 4435 | 135 |
| 350 | 20240223 | 130700 | 1238925460 | 4430 | 4435 | 4435 | 4430 | 139 |
| 351 | 20240223 | 130600 | 1238309040 | 4420 | 4430 | 4430 | 4420 | 3000 |
| 352 | 20240223 | 130500 | 1225043145 | 4435 | 4435 | 4435 | 4435 | 19 |
| 353 | 20240223 | 130400 | 1224958880 | 4435 | 4425 | 4435 | 4425 | 330 |
| 354 | 20240223 | 130300 | 1223498580 | 4425 | 4435 | 4435 | 4425 | 12 |
| 355 | 20240223 | 130200 | 1223445440 | 4425 | 4425 | 4430 | 4425 | 497 |
| 356 | 20240223 | 130100 | 1221246205 | 4420 | 4425 | 4425 | 4420 | 500 |
| 357 | 20240223 | 130000 | 1219036130 | 4420 | 4420 | 4420 | 4420 | 182 |
| 358 | 20240223 | 125900 | 1218231690 | 4420 | 4425 | 4425 | 4420 | 173 |
| 359 | 20240223 | 125800 | 1217466205 | 4425 | 4425 | 4425 | 4425 | 127 |
| 360 | 20240223 | 125700 | 1216904230 | 4425 | 4425 | 4425 | 4420 | 940 |
| 361 | 20240223 | 125600 | 1212747045 | 4420 | 4425 | 4425 | 4420 | 678 |
| 362 | 20240223 | 125500 | 1209749395 | 4420 | 4420 | 4420 | 4420 | 0 |
| 363 | 20240223 | 125400 | 1209749395 | 4420 | 4440 | 4440 | 4420 | 3507 |
| 364 | 20240223 | 125300 | 1194216290 | 4440 | 4440 | 4440 | 4440 | 5 |
| 365 | 20240223 | 125200 | 1194194090 | 4440 | 4440 | 4440 | 4430 | 1016 |
| 366 | 20240223 | 125100 | 1189685020 | 4430 | 4440 | 4440 | 4430 | 1928 |
| 367 | 20240223 | 125000 | 1181136980 | 4440 | 4440 | 4440 | 4440 | 199 |
| 368 | 20240223 | 124900 | 1180253420 | 4445 | 4445 | 4445 | 4445 | 10 |
| 369 | 20240223 | 124800 | 1180208970 | 4445 | 4445 | 4445 | 4445 | 48 |
| 370 | 20240223 | 124700 | 1179995610 | 4445 | 4445 | 4445 | 4445 | 1 |
| 371 | 20240223 | 124600 | 1179991165 | 4450 | 4450 | 4450 | 4450 | 11 |
| 372 | 20240223 | 124500 | 1179942215 | 4430 | 4435 | 4450 | 4430 | 1969 |
| 373 | 20240223 | 124400 | 1171214630 | 4435 | 4445 | 4450 | 4435 | 1003 |
| 374 | 20240223 | 124300 | 1166765950 | 4435 | 4440 | 4445 | 4435 | 2046 |
| 375 | 20240223 | 124200 | 1157683190 | 4450 | 4450 | 4450 | 4450 | 200 |
| 376 | 20240223 | 124100 | 1156793190 | 4440 | 4440 | 4440 | 4440 | 259 |
| 377 | 20240223 | 124000 | 1155643230 | 4440 | 4440 | 4450 | 4440 | 337 |
| 378 | 20240223 | 123900 | 1154146940 | 4435 | 4455 | 4455 | 4435 | 4014 |
| 379 | 20240223 | 123800 | 1136298620 | 4455 | 4455 | 4455 | 4455 | 524 |
| 380 | 20240223 | 123700 | 1133964200 | 4455 | 4450 | 4455 | 4450 | 174 |
| 381 | 20240223 | 123600 | 1133189725 | 4450 | 4450 | 4450 | 4445 | 617 |
| 382 | 20240223 | 123500 | 1130447075 | 4450 | 4450 | 4450 | 4450 | 4 |
| 383 | 20240223 | 123400 | 1130429275 | 4445 | 4450 | 4450 | 4445 | 456 |
| 384 | 20240223 | 123300 | 1128401680 | 4450 | 4450 | 4450 | 4445 | 525 |
| 385 | 20240223 | 123200 | 1126068015 | 4445 | 4460 | 4460 | 4445 | 101 |
| 386 | 20240223 | 123100 | 1125619055 | 4445 | 4455 | 4460 | 4445 | 1992 |
| 387 | 20240223 | 123000 | 1116753990 | 4455 | 4460 | 4460 | 4455 | 4507 |
| 388 | 20240223 | 122900 | 1096653240 | 4460 | 4460 | 4460 | 4460 | 45 |
| 389 | 20240223 | 122800 | 1096452540 | 4460 | 4465 | 4465 | 4460 | 677 |
| 390 | 20240223 | 122700 | 1093432310 | 4465 | 4465 | 4465 | 4465 | 204 |
| 391 | 20240223 | 122600 | 1092521450 | 4465 | 4460 | 4465 | 4460 | 951 |
| 392 | 20240223 | 122500 | 1088279235 | 4460 | 4465 | 4465 | 4460 | 881 |
| 393 | 20240223 | 122400 | 1084345910 | 4465 | 4460 | 4465 | 4460 | 472 |
| 394 | 20240223 | 122300 | 1082240730 | 4465 | 4465 | 4465 | 4465 | 0 |
| 395 | 20240223 | 122200 | 1082240730 | 4465 | 4465 | 4465 | 4465 | 40 |
| 396 | 20240223 | 122100 | 1082062130 | 4465 | 4470 | 4470 | 4465 | 816 |
| 397 | 20240223 | 122000 | 1078418635 | 4470 | 4475 | 4475 | 4470 | 248 |
| 398 | 20240223 | 121900 | 1077309935 | 4475 | 4470 | 4475 | 4460 | 2767 |
| 399 | 20240223 | 121800 | 1064963755 | 4480 | 4480 | 4480 | 4480 | 154 |
| 400 | 20240223 | 121700 | 1064273835 | 4480 | 4480 | 4480 | 4465 | 2000 |
| 401 | 20240223 | 121600 | 1055337885 | 4475 | 4475 | 4475 | 4470 | 806 |
| 402 | 20240223 | 121500 | 1051735035 | 4470 | 4475 | 4475 | 4470 | 1224 |
| 403 | 20240223 | 121400 | 1046262635 | 4475 | 4480 | 4480 | 4475 | 305 |
| 404 | 20240223 | 121300 | 1044897655 | 4480 | 4475 | 4480 | 4475 | 77 |
| 405 | 20240223 | 121200 | 1044553070 | 4475 | 4475 | 4475 | 4475 | 403 |
| 406 | 20240223 | 121100 | 1042749645 | 4475 | 4470 | 4475 | 4470 | 69 |
| 407 | 20240223 | 121000 | 1042441130 | 4475 | 4480 | 4480 | 4475 | 207 |
| 408 | 20240223 | 120900 | 1041514790 | 4490 | 4480 | 4490 | 4470 | 678 |
| 409 | 20240223 | 120800 | 1038483765 | 4490 | 4485 | 4490 | 4475 | 1509 |
| 410 | 20240223 | 120700 | 1031723420 | 4490 | 4495 | 4495 | 4490 | 2025 |
| 411 | 20240223 | 120600 | 1022631045 | 4495 | 4500 | 4500 | 4495 | 1277 |
| 412 | 20240223 | 120500 | 1016885120 | 4490 | 4500 | 4500 | 4490 | 675 |
| 413 | 20240223 | 120400 | 1013850755 | 4500 | 4500 | 4505 | 4500 | 1151 |
| 414 | 20240223 | 120300 | 1008669890 | 4500 | 4510 | 4510 | 4500 | 3168 |
| 415 | 20240223 | 120200 | 994398295 | 4510 | 4510 | 4510 | 4510 | 858 |
| 416 | 20240223 | 120100 | 990528715 | 4515 | 4515 | 4515 | 4515 | 915 |
| 417 | 20240223 | 120000 | 986397490 | 4520 | 4520 | 4520 | 4510 | 102 |
| 418 | 20240223 | 115900 | 985937450 | 4520 | 4510 | 4520 | 4510 | 803 |
| 419 | 20240223 | 115800 | 982315800 | 4520 | 4520 | 4520 | 4510 | 1267 |
| 420 | 20240223 | 115700 | 976595660 | 4520 | 4525 | 4530 | 4520 | 1773 |
| 421 | 20240223 | 115600 | 968581575 | 4525 | 4525 | 4525 | 4525 | 334 |
| 422 | 20240223 | 115500 | 967070225 | 4520 | 4525 | 4530 | 4520 | 853 |
| 423 | 20240223 | 115400 | 963212105 | 4530 | 4530 | 4530 | 4525 | 324 |
| 424 | 20240223 | 115300 | 961745320 | 4530 | 4525 | 4530 | 4525 | 64 |
| 425 | 20240223 | 115200 | 961455650 | 4530 | 4540 | 4540 | 4520 | 1372 |
| 426 | 20240223 | 115100 | 955243900 | 4545 | 4540 | 4550 | 4540 | 1543 |
| 427 | 20240223 | 115000 | 948232950 | 4540 | 4540 | 4540 | 4530 | 2229 |
| 428 | 20240223 | 114900 | 938119665 | 4540 | 4540 | 4540 | 4535 | 667 |
| 429 | 20240223 | 114800 | 935091535 | 4535 | 4535 | 4540 | 4535 | 2025 |
| 430 | 20240223 | 114700 | 925908100 | 4540 | 4540 | 4550 | 4540 | 5688 |
| 431 | 20240223 | 114600 | 900052380 | 4535 | 4530 | 4545 | 4525 | 3188 |
| 432 | 20240223 | 114500 | 885586895 | 4540 | 4535 | 4540 | 4505 | 6573 |
| 433 | 20240223 | 114400 | 855769120 | 4535 | 4510 | 4535 | 4505 | 3147 |
| 434 | 20240223 | 114300 | 841531530 | 4510 | 4490 | 4510 | 4490 | 4373 |
| 435 | 20240223 | 114200 | 821848955 | 4490 | 4470 | 4490 | 4470 | 2041 |
| 436 | 20240223 | 114100 | 812690135 | 4475 | 4470 | 4475 | 4470 | 550 |
| 437 | 20240223 | 114000 | 810228895 | 4475 | 4475 | 4475 | 4470 | 2002 |
| 438 | 20240223 | 113900 | 801269970 | 4470 | 4475 | 4475 | 4470 | 20 |
| 439 | 20240223 | 113800 | 801180565 | 4460 | 4460 | 4460 | 4460 | 285 |
| 440 | 20240223 | 113700 | 799909465 | 4460 | 4465 | 4475 | 4460 | 2160 |
| 441 | 20240223 | 113600 | 790251585 | 4465 | 4465 | 4465 | 4465 | 0 |
| 442 | 20240223 | 113500 | 790251585 | 4465 | 4465 | 4465 | 4465 | 50 |
| 443 | 20240223 | 113400 | 790028335 | 4460 | 4460 | 4460 | 4460 | 63 |
| 444 | 20240223 | 113300 | 789747355 | 4460 | 4455 | 4460 | 4450 | 1121 |
| 445 | 20240223 | 113200 | 784754150 | 4455 | 4455 | 4455 | 4455 | 314 |
| 446 | 20240223 | 113100 | 783355280 | 4450 | 4455 | 4455 | 4450 | 597 |
| 447 | 20240223 | 113000 | 780695650 | 4455 | 4455 | 4455 | 4450 | 324 |
| 448 | 20240223 | 112900 | 779253480 | 4455 | 4455 | 4455 | 4455 | 71 |
| 449 | 20240223 | 112800 | 778937175 | 4450 | 4460 | 4460 | 4450 | 165 |
| 450 | 20240223 | 112700 | 778201925 | 4460 | 4460 | 4460 | 4460 | 202 |
| 451 | 20240223 | 112600 | 777301005 | 4450 | 4460 | 4460 | 4450 | 4 |
| 452 | 20240223 | 112500 | 777283175 | 4460 | 4455 | 4460 | 4450 | 121 |
| 453 | 20240223 | 112400 | 776743855 | 4455 | 4460 | 4460 | 4455 | 138 |
| 454 | 20240223 | 112300 | 776128840 | 4455 | 4460 | 4470 | 4455 | 830 |
| 455 | 20240223 | 112200 | 772429320 | 4460 | 4480 | 4485 | 4460 | 3127 |
| 456 | 20240223 | 112100 | 758460710 | 4485 | 4480 | 4485 | 4480 | 2413 |
| 457 | 20240223 | 112000 | 747650310 | 4480 | 4475 | 4480 | 4475 | 2343 |
| 458 | 20240223 | 111900 | 737153680 | 4475 | 4475 | 4475 | 4475 | 922 |
| 459 | 20240223 | 111800 | 733027730 | 4470 | 4465 | 4470 | 4465 | 36 |
| 460 | 20240223 | 111700 | 732866815 | 4470 | 4465 | 4470 | 4465 | 240 |
| 461 | 20240223 | 111600 | 731794060 | 4470 | 4465 | 4470 | 4465 | 521 |
| 462 | 20240223 | 111500 | 729466915 | 4465 | 4465 | 4465 | 4465 | 115 |
| 463 | 20240223 | 111400 | 728953440 | 4460 | 4460 | 4465 | 4460 | 312 |
| 464 | 20240223 | 111300 | 727561425 | 4455 | 4460 | 4460 | 4455 | 203 |
| 465 | 20240223 | 111200 | 726657045 | 4460 | 4460 | 4460 | 4460 | 303 |
| 466 | 20240223 | 111100 | 725305665 | 4465 | 4455 | 4465 | 4450 | 135 |
| 467 | 20240223 | 111000 | 724704250 | 4455 | 4445 | 4455 | 4445 | 182 |
| 468 | 20240223 | 110900 | 723894930 | 4445 | 4445 | 4450 | 4445 | 197 |
| 469 | 20240223 | 110800 | 723018980 | 4450 | 4445 | 4450 | 4445 | 446 |
| 470 | 20240223 | 110700 | 721036500 | 4445 | 4440 | 4450 | 4440 | 633 |
| 471 | 20240223 | 110600 | 718222060 | 4440 | 4440 | 4440 | 4440 | 0 |
| 472 | 20240223 | 110500 | 718222060 | 4440 | 4445 | 4445 | 4440 | 1110 |
| 473 | 20240223 | 110400 | 713288770 | 4450 | 4450 | 4450 | 4445 | 87 |
| 474 | 20240223 | 110300 | 712901795 | 4455 | 4455 | 4455 | 4445 | 1826 |
| 475 | 20240223 | 110200 | 704773585 | 4455 | 4455 | 4455 | 4450 | 446 |
| 476 | 20240223 | 110100 | 702788300 | 4455 | 4465 | 4465 | 4455 | 815 |
| 477 | 20240223 | 110000 | 699150515 | 4465 | 4470 | 4470 | 4450 | 2555 |
| 478 | 20240223 | 105900 | 687760680 | 4470 | 4435 | 4470 | 4435 | 2494 |
| 479 | 20240223 | 105800 | 676650635 | 4435 | 4425 | 4435 | 4420 | 676 |
| 480 | 20240223 | 105700 | 673657565 | 4415 | 4415 | 4415 | 4415 | 939 |
| 481 | 20240223 | 105600 | 669511880 | 4415 | 4425 | 4425 | 4405 | 1850 |
| 482 | 20240223 | 105500 | 661353220 | 4425 | 4440 | 4440 | 4405 | 8858 |
| 483 | 20240223 | 105400 | 622225860 | 4440 | 4440 | 4440 | 4440 | 1491 |
| 484 | 20240223 | 105300 | 615605820 | 4440 | 4450 | 4450 | 4440 | 687 |
| 485 | 20240223 | 105200 | 612552230 | 4460 | 4455 | 4460 | 4450 | 536 |
| 486 | 20240223 | 105100 | 610166960 | 4460 | 4450 | 4460 | 4450 | 65 |
| 487 | 20240223 | 105000 | 609877490 | 4460 | 4460 | 4460 | 4450 | 502 |
| 488 | 20240223 | 104900 | 607640475 | 4470 | 4475 | 4480 | 4470 | 127 |
| 489 | 20240223 | 104800 | 607072460 | 4470 | 4465 | 4470 | 4460 | 206 |
| 490 | 20240223 | 104700 | 606151775 | 4465 | 4465 | 4465 | 4465 | 118 |
| 491 | 20240223 | 104600 | 605624905 | 4460 | 4460 | 4460 | 4460 | 10 |
| 492 | 20240223 | 104500 | 605580305 | 4460 | 4465 | 4465 | 4455 | 63 |
| 493 | 20240223 | 104400 | 605299425 | 4470 | 4455 | 4470 | 4455 | 5 |
| 494 | 20240223 | 104300 | 605277135 | 4455 | 4455 | 4470 | 4455 | 212 |
| 495 | 20240223 | 104200 | 604332525 | 4450 | 4450 | 4450 | 4450 | 0 |
| 496 | 20240223 | 104100 | 604332525 | 4450 | 4450 | 4450 | 4450 | 3 |
| 497 | 20240223 | 104000 | 604319175 | 4445 | 4445 | 4445 | 4445 | 208 |
| 498 | 20240223 | 103900 | 603394615 | 4440 | 4440 | 4440 | 4440 | 52 |
| 499 | 20240223 | 103800 | 603163735 | 4440 | 4440 | 4440 | 4435 | 1215 |
| 500 | 20240223 | 103700 | 597773200 | 4440 | 4450 | 4450 | 4440 | 831 |
| 501 | 20240223 | 103600 | 594079840 | 4450 | 4445 | 4450 | 4445 | 153 |
| 502 | 20240223 | 103500 | 593399105 | 4450 | 4455 | 4455 | 4450 | 452 |
| 503 | 20240223 | 103400 | 591386620 | 4455 | 4455 | 4470 | 4455 | 1687 |
| 504 | 20240223 | 103300 | 583870990 | 4455 | 4455 | 4455 | 4455 | 520 |
| 505 | 20240223 | 103200 | 581554390 | 4455 | 4445 | 4455 | 4445 | 16 |
| 506 | 20240223 | 103100 | 581483120 | 4445 | 4455 | 4455 | 4445 | 742 |
| 507 | 20240223 | 103000 | 578184430 | 4445 | 4465 | 4465 | 4445 | 5105 |
| 508 | 20240223 | 102900 | 555451215 | 4460 | 4460 | 4460 | 4460 | 40 |
| 509 | 20240223 | 102800 | 555272815 | 4470 | 4460 | 4470 | 4460 | 271 |
| 510 | 20240223 | 102700 | 554063870 | 4460 | 4460 | 4460 | 4460 | 0 |
| 511 | 20240223 | 102600 | 554063870 | 4460 | 4470 | 4470 | 4460 | 369 |
| 512 | 20240223 | 102500 | 552415780 | 4460 | 4470 | 4470 | 4460 | 16 |
| 513 | 20240223 | 102400 | 552344320 | 4460 | 4465 | 4465 | 4460 | 108 |
| 514 | 20240223 | 102300 | 551862220 | 4465 | 4465 | 4465 | 4465 | 12 |
| 515 | 20240223 | 102200 | 551808640 | 4460 | 4465 | 4465 | 4460 | 178 |
| 516 | 20240223 | 102100 | 551014740 | 4465 | 4465 | 4465 | 4465 | 127 |
| 517 | 20240223 | 102000 | 550447685 | 4465 | 4470 | 4470 | 4465 | 90 |
| 518 | 20240223 | 101900 | 550045785 | 4465 | 4475 | 4475 | 4465 | 461 |
| 519 | 20240223 | 101800 | 547985810 | 4475 | 4475 | 4475 | 4475 | 221 |
| 520 | 20240223 | 101700 | 546996835 | 4475 | 4475 | 4475 | 4475 | 100 |
| 521 | 20240223 | 101600 | 546549335 | 4460 | 4460 | 4460 | 4455 | 548 |
| 522 | 20240223 | 101500 | 544105755 | 4460 | 4470 | 4470 | 4460 | 901 |
| 523 | 20240223 | 101400 | 540083055 | 4480 | 4475 | 4480 | 4475 | 245 |
| 524 | 20240223 | 101300 | 538986130 | 4475 | 4475 | 4475 | 4475 | 10 |
| 525 | 20240223 | 101200 | 538941380 | 4475 | 4470 | 4475 | 4470 | 303 |
| 526 | 20240223 | 101100 | 537585745 | 4470 | 4470 | 4470 | 4470 | 197 |
| 527 | 20240223 | 101000 | 536705155 | 4470 | 4470 | 4475 | 4470 | 1170 |
| 528 | 20240223 | 100900 | 531475250 | 4470 | 4475 | 4475 | 4470 | 1693 |
| 529 | 20240223 | 100800 | 523907535 | 4475 | 4470 | 4475 | 4470 | 244 |
| 530 | 20240223 | 100700 | 522816835 | 4470 | 4470 | 4475 | 4470 | 87 |
| 531 | 20240223 | 100600 | 522427890 | 4475 | 4475 | 4475 | 4475 | 22 |
| 532 | 20240223 | 100500 | 522329440 | 4475 | 4475 | 4475 | 4475 | 19 |
| 533 | 20240223 | 100400 | 522244415 | 4475 | 4480 | 4480 | 4470 | 525 |
| 534 | 20240223 | 100300 | 519894980 | 4480 | 4475 | 4480 | 4475 | 84 |
| 535 | 20240223 | 100200 | 519518850 | 4480 | 4480 | 4485 | 4475 | 1151 |
| 536 | 20240223 | 100100 | 514367625 | 4475 | 4475 | 4475 | 4475 | 1 |
| 537 | 20240223 | 100000 | 514363150 | 4475 | 4500 | 4500 | 4475 | 1097 |
| 538 | 20240223 | 095900 | 509433745 | 4500 | 4495 | 4500 | 4495 | 466 |
| 539 | 20240223 | 095800 | 507337245 | 4500 | 4495 | 4500 | 4490 | 621 |
| 540 | 20240223 | 095700 | 504547690 | 4495 | 4490 | 4495 | 4490 | 330 |
| 541 | 20240223 | 095600 | 503064910 | 4490 | 4500 | 4500 | 4490 | 132 |
| 542 | 20240223 | 095500 | 502471115 | 4500 | 4510 | 4510 | 4495 | 917 |
| 543 | 20240223 | 095400 | 498340705 | 4510 | 4495 | 4510 | 4495 | 2002 |
| 544 | 20240223 | 095300 | 489327210 | 4495 | 4490 | 4500 | 4470 | 1250 |
| 545 | 20240223 | 095200 | 483717225 | 4485 | 4480 | 4485 | 4470 | 1743 |
| 546 | 20240223 | 095100 | 475911670 | 4480 | 4480 | 4485 | 4470 | 1032 |
| 547 | 20240223 | 095000 | 471287585 | 4480 | 4485 | 4485 | 4480 | 676 |
| 548 | 20240223 | 094900 | 468256280 | 4485 | 4485 | 4490 | 4485 | 1120 |
| 549 | 20240223 | 094800 | 463232440 | 4485 | 4465 | 4485 | 4465 | 2127 |
| 550 | 20240223 | 094700 | 453722895 | 4465 | 4460 | 4465 | 4460 | 1062 |
| 551 | 20240223 | 094600 | 448985770 | 4450 | 4450 | 4450 | 4450 | 444 |
| 552 | 20240223 | 094500 | 447009970 | 4440 | 4440 | 4440 | 4440 | 229 |
| 553 | 20240223 | 094400 | 445993210 | 4435 | 4415 | 4435 | 4415 | 1383 |
| 554 | 20240223 | 094300 | 439884230 | 4415 | 4410 | 4425 | 4410 | 3705 |
| 555 | 20240223 | 094200 | 423508630 | 4410 | 4420 | 4420 | 4410 | 1171 |
| 556 | 20240223 | 094100 | 418343370 | 4420 | 4425 | 4425 | 4415 | 801 |
| 557 | 20240223 | 094000 | 414806615 | 4415 | 4420 | 4420 | 4415 | 988 |
| 558 | 20240223 | 093900 | 410443595 | 4415 | 4425 | 4440 | 4415 | 1469 |
| 559 | 20240223 | 093800 | 403953630 | 4420 | 4420 | 4425 | 4420 | 674 |
| 560 | 20240223 | 093700 | 400974340 | 4445 | 4420 | 4445 | 4420 | 1009 |
| 561 | 20240223 | 093600 | 396514460 | 4420 | 4430 | 4430 | 4420 | 1413 |
| 562 | 20240223 | 093500 | 390268200 | 4425 | 4425 | 4450 | 4420 | 1758 |
| 563 | 20240223 | 093400 | 382478280 | 4425 | 4425 | 4435 | 4420 | 519 |
| 564 | 20240223 | 093300 | 380184180 | 4425 | 4435 | 4435 | 4420 | 1789 |
| 565 | 20240223 | 093200 | 372266810 | 4435 | 4450 | 4450 | 4435 | 154 |
| 566 | 20240223 | 093100 | 371583280 | 4425 | 4440 | 4465 | 4425 | 3563 |
| 567 | 20240223 | 093000 | 355753030 | 4440 | 4455 | 4470 | 4435 | 8044 |
| 568 | 20240223 | 092900 | 320001400 | 4450 | 4450 | 4455 | 4450 | 717 |
| 569 | 20240223 | 092800 | 316810685 | 4450 | 4455 | 4460 | 4450 | 1795 |
| 570 | 20240223 | 092700 | 308816795 | 4455 | 4455 | 4455 | 4450 | 8367 |
| 571 | 20240223 | 092600 | 271577435 | 4460 | 4460 | 4460 | 4455 | 758 |
| 572 | 20240223 | 092500 | 268199950 | 4460 | 4460 | 4465 | 4460 | 382 |
| 573 | 20240223 | 092400 | 266496165 | 4460 | 4460 | 4460 | 4455 | 31 |
| 574 | 20240223 | 092300 | 266357910 | 4460 | 4475 | 4475 | 4460 | 557 |
| 575 | 20240223 | 092200 | 263870515 | 4470 | 4480 | 4480 | 4470 | 638 |
| 576 | 20240223 | 092100 | 261015300 | 4480 | 4455 | 4480 | 4450 | 1969 |
| 577 | 20240223 | 092000 | 252226510 | 4455 | 4460 | 4465 | 4455 | 2959 |
| 578 | 20240223 | 091900 | 239043330 | 4460 | 4460 | 4465 | 4460 | 976 |
| 579 | 20240223 | 091800 | 234690300 | 4460 | 4465 | 4465 | 4455 | 2767 |
| 580 | 20240223 | 091700 | 222347060 | 4470 | 4475 | 4475 | 4460 | 1963 |
| 581 | 20240223 | 091600 | 213574475 | 4475 | 4455 | 4475 | 4450 | 2043 |
| 582 | 20240223 | 091500 | 204457710 | 4450 | 4450 | 4455 | 4450 | 1191 |
| 583 | 20240223 | 091400 | 199155245 | 4455 | 4465 | 4465 | 4455 | 1197 |
| 584 | 20240223 | 091300 | 193819305 | 4465 | 4460 | 4465 | 4460 | 981 |
| 585 | 20240223 | 091200 | 189443985 | 4460 | 4465 | 4465 | 4460 | 680 |
| 586 | 20240223 | 091100 | 186409485 | 4475 | 4475 | 4480 | 4465 | 1104 |
| 587 | 20240223 | 091000 | 181471435 | 4470 | 4495 | 4495 | 4470 | 2101 |
| 588 | 20240223 | 090900 | 172066230 | 4500 | 4505 | 4515 | 4500 | 5212 |
| 589 | 20240223 | 090800 | 148586535 | 4515 | 4500 | 4515 | 4485 | 3673 |
| 590 | 20240223 | 090700 | 132046585 | 4500 | 4475 | 4500 | 4460 | 4007 |
| 591 | 20240223 | 090600 | 114071175 | 4455 | 4450 | 4475 | 4450 | 6251 |
| 592 | 20240223 | 090500 | 86210465 | 4450 | 4470 | 4470 | 4450 | 1751 |
| 593 | 20240223 | 090400 | 78394445 | 4470 | 4475 | 4480 | 4465 | 2838 |
| 594 | 20240223 | 090300 | 65705455 | 4485 | 4495 | 4495 | 4470 | 2565 |
| 595 | 20240223 | 090200 | 54196945 | 4495 | 4470 | 4495 | 4455 | 1958 |
| 596 | 20240223 | 090100 | 45448915 | 4455 | 4455 | 4470 | 4450 | 2092 |
| 597 | 20240223 | 090000 | 36125440 | 4470 | 4450 | 4470 | 4450 | 8116 |